Unicaja Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.84	2.90	2.83	2.89	2.89	2.63%	5,664,861
Jan 29, 2026	2.87	2.87	2.80	2.81	2.81	-0.85%	3,772,172
Jan 28, 2026	2.90	2.90	2.83	2.84	2.84	-2.07%	5,039,355
Jan 27, 2026	2.86	2.90	2.86	2.90	2.90	2.04%	3,437,268
Jan 26, 2026	2.80	2.86	2.80	2.84	2.84	1.57%	3,556,699
Jan 23, 2026	2.82	2.83	2.78	2.79	2.79	-0.99%	2,532,578
Jan 22, 2026	2.84	2.85	2.79	2.82	2.82	0.57%	5,518,272
Jan 21, 2026	2.80	2.81	2.74	2.81	2.81	0.50%	4,480,073
Jan 20, 2026	2.81	2.83	2.76	2.79	2.79	-1.34%	8,448,422
Jan 19, 2026	2.78	2.84	2.76	2.83	2.83	0.14%	3,395,300
Jan 16, 2026	2.82	2.83	2.79	2.83	2.83	0.28%	5,103,354
Jan 15, 2026	2.83	2.85	2.80	2.82	2.82	-0.21%	3,886,629
Jan 14, 2026	2.82	2.85	2.79	2.82	2.82	0.50%	5,356,331
Jan 13, 2026	2.79	2.84	2.78	2.81	2.81	1.59%	5,022,516
Jan 12, 2026	2.75	2.78	2.70	2.77	2.77	0.73%	3,962,796
Jan 9, 2026	2.73	2.77	2.72	2.75	2.75	0.22%	2,690,596
Jan 8, 2026	2.69	2.75	2.68	2.74	2.74	1.03%	4,143,657
Jan 7, 2026	2.78	2.78	2.71	2.71	2.71	-2.38%	8,840,958
Jan 6, 2026	2.83	2.84	2.77	2.78	2.78	-1.70%	4,580,294
Jan 5, 2026	2.85	2.87	2.78	2.83	2.83	-0.21%	4,649,525
Jan 2, 2026	2.77	2.84	2.76	2.83	2.83	1.94%	5,363,830
Dec 31, 2025	2.78	2.79	2.77	2.78	2.78	-0.64%	1,544,730
Dec 30, 2025	2.75	2.80	2.74	2.80	2.80	1.90%	3,245,776
Dec 29, 2025	2.78	2.79	2.74	2.74	2.74	-1.37%	4,422,245
Dec 24, 2025	2.78	2.78	2.77	2.78	2.78	-0.22%	918,144
Dec 23, 2025	2.76	2.79	2.74	2.79	2.79	0.80%	2,701,106
Dec 22, 2025	2.77	2.79	2.76	2.77	2.77	-0.14%	2,872,403
Dec 19, 2025	2.75	2.79	2.74	2.77	2.77	0.80%	5,953,020
Dec 18, 2025	2.70	2.75	2.70	2.75	2.75	1.25%	3,103,640
Dec 17, 2025	2.72	2.74	2.70	2.71	2.71	0.37%	5,363,177
Dec 16, 2025	2.74	2.77	2.70	2.70	2.70	-1.24%	4,863,840
Dec 15, 2025	2.70	2.75	2.70	2.74	2.74	2.09%	5,215,144
Dec 12, 2025	2.75	2.75	2.68	2.68	2.68	-1.11%	7,455,366
Dec 11, 2025	2.67	2.72	2.65	2.71	2.71	1.95%	6,633,006
Dec 10, 2025	2.64	2.68	2.63	2.66	2.66	-0.37%	9,464,936
Dec 9, 2025	2.65	2.68	2.64	2.67	2.67	0.98%	4,012,108
Dec 8, 2025	2.63	2.65	2.62	2.64	2.64	0.53%	3,083,069
Dec 5, 2025	2.64	2.67	2.62	2.63	2.63	-	4,071,622
Dec 4, 2025	2.63	2.63	2.58	2.63	2.63	0.69%	4,956,107
Dec 3, 2025	2.60	2.64	2.59	2.61	2.61	0.77%	6,408,281
Dec 2, 2025	2.55	2.60	2.55	2.59	2.59	1.97%	3,975,843
Dec 1, 2025	2.53	2.55	2.51	2.54	2.54	0.47%	3,410,829
Nov 28, 2025	2.51	2.54	2.50	2.53	2.53	0.72%	2,971,261
Nov 27, 2025	2.53	2.55	2.51	2.51	2.51	-0.24%	2,820,409
Nov 26, 2025	2.50	2.53	2.47	2.52	2.52	1.61%	4,920,646
Nov 25, 2025	2.47	2.50	2.44	2.48	2.48	0.16%	4,061,486
Nov 24, 2025	2.41	2.47	2.40	2.47	2.47	3.51%	7,021,319
Nov 21, 2025	2.39	2.41	2.35	2.39	2.39	-1.89%	4,898,495
Nov 20, 2025	2.44	2.48	2.43	2.44	2.44	1.08%	4,657,940
Nov 19, 2025	2.41	2.42	2.37	2.41	2.41	-0.08%	4,386,878